Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.02 | 25.25 | 24.74 | 24.77 | 10,845 | -0.25(-0.98%) |
Apr 29, 2008 | 24.84 | 25.05 | 24.84 | 25.02 | 2,600 | -0.02(-0.09%) |
Apr 28, 2008 | 24.78 | 25.04 | 24.78 | 25.04 | 6,340 | +0.14(+0.56%) |
Apr 25, 2008 | 25.16 | 25.16 | 24.60 | 24.90 | 2,731 | +0.01(+0.04%) |
Apr 24, 2008 | 24.42 | 24.89 | 24.42 | 24.89 | 4,096 | +0.36(+1.47%) |
Apr 23, 2008 | 24.29 | 24.56 | 24.29 | 24.53 | 4,000 | +0.37(+1.53%) |
Apr 22, 2008 | 24.63 | 24.63 | 24.01 | 24.16 | 1,759 | -0.57(-2.30%) |
Apr 21, 2008 | 24.57 | 24.73 | 24.50 | 24.73 | 6,700 | +0.08(+0.32%) |
Apr 18, 2008 | 24.50 | 24.69 | 24.42 | 24.65 | 9,039 | +0.67(+2.79%) |
Apr 17, 2008 | 24.03 | 24.05 | 23.89 | 23.98 | 16,132 | -0.08(-0.33%) |
Apr 16, 2008 | 23.69 | 24.06 | 23.69 | 24.06 | 3,304 | +0.77(+3.31%) |
Apr 15, 2008 | 23.49 | 23.49 | 23.16 | 23.29 | 3,477 | -0.05(-0.21%) |
Apr 14, 2008 | 23.40 | 23.44 | 23.32 | 23.34 | 4,306 | -0.04(-0.17%) |
Apr 11, 2008 | 23.72 | 23.72 | 23.37 | 23.38 | 4,800 | -0.58(-2.42%) |
Apr 10, 2008 | 24.05 | 24.07 | 23.96 | 23.96 | 1,900 | +0.30(+1.27%) |
Apr 09, 2008 | 23.88 | 23.88 | 23.63 | 23.66 | 4,200 | -0.27(-1.13%) |
Apr 08, 2008 | 23.77 | 23.97 | 23.49 | 23.93 | 4,200 | -0.13(-0.54%) |
Apr 07, 2008 | 24.39 | 24.39 | 24.04 | 24.06 | 16,300 | -0.17(-0.70%) |
Apr 04, 2008 | 23.97 | 24.38 | 23.97 | 24.23 | 4,500 | -0.14(-0.57%) |
Apr 03, 2008 | 24.08 | 24.39 | 24.08 | 24.37 | 4,900 | +0.17(+0.70%) |
Apr 02, 2008 | 24.24 | 24.38 | 24.05 | 24.20 | 2,800 | +0.08(+0.33%) |
Apr 01, 2008 | 23.90 | 24.13 | 23.71 | 24.12 | 24,300 | +0.75(+3.21%) |
Mar 31, 2008 | 23.20 | 23.46 | 23.20 | 23.37 | 37,200 | +0.27(+1.15%) |
Mar 28, 2008 | 23.54 | 23.55 | 23.10 | 23.10 | 8,000 | -0.21(-0.89%) |
Mar 27, 2008 | 23.57 | 23.57 | 23.31 | 23.31 | 14,900 | -0.42(-1.77%) |
Mar 26, 2008 | 23.80 | 23.80 | 23.58 | 23.73 | 8,700 | -0.16(-0.67%) |
Mar 25, 2008 | 23.64 | 24.05 | 23.64 | 23.89 | 19,700 | +0.03(+0.13%) |
Mar 24, 2008 | 23.56 | 23.98 | 23.56 | 23.86 | 10,200 | +0.70(+3.02%) |
Mar 21, 2008 | 22.43 | 23.16 | 22.43 | 23.16 | 15,000 | +0.00(+0.00%) |
Mar 20, 2008 | 22.43 | 23.16 | 22.43 | 23.16 | 15,000 | +0.24(+1.05%) |
Mar 19, 2008 | 23.59 | 23.59 | 22.92 | 22.92 | 2,200 | -0.53(-2.26%) |
Mar 18, 2008 | 23.03 | 23.45 | 22.89 | 23.45 | 5,500 | +0.68(+2.99%) |
Mar 17, 2008 | 22.63 | 22.77 | 22.40 | 22.77 | 10,900 | -0.25(-1.09%) |
Mar 14, 2008 | 23.64 | 23.64 | 22.84 | 23.02 | 6,100 | -0.32(-1.37%) |
Mar 13, 2008 | 22.94 | 23.44 | 22.94 | 23.34 | 12,500 | +0.15(+0.65%) |
Mar 12, 2008 | 23.23 | 23.52 | 23.19 | 23.19 | 12,500 | -0.01(-0.04%) |
Mar 11, 2008 | 23.09 | 23.22 | 22.88 | 23.20 | 2,600 | +0.40(+1.76%) |
Mar 10, 2008 | 23.10 | 23.10 | 22.79 | 22.80 | 14,900 | -0.18(-0.79%) |
Mar 07, 2008 | 23.12 | 23.25 | 22.78 | 22.98 | 6,200 | -0.02(-0.09%) |
Mar 06, 2008 | 23.36 | 23.43 | 23.00 | 23.00 | 5,100 | -0.40(-1.71%) |
Mar 05, 2008 | 23.51 | 23.53 | 23.28 | 23.40 | 15,700 | +0.13(+0.56%) |
Mar 04, 2008 | 23.01 | 23.27 | 22.90 | 23.27 | 10,100 | +0.06(+0.26%) |
Mar 03, 2008 | 23.33 | 23.35 | 22.93 | 23.21 | 7,500 | -0.28(-1.19%) |
Feb 29, 2008 | 23.68 | 23.68 | 23.41 | 23.49 | 21,700 | -0.45(-1.88%) |
Feb 28, 2008 | 24.11 | 24.13 | 23.85 | 23.94 | 4,700 | -0.41(-1.68%) |
Feb 27, 2008 | 24.12 | 24.44 | 24.12 | 24.35 | 4,300 | +0.04(+0.16%) |
Feb 26, 2008 | 24.06 | 24.46 | 24.00 | 24.31 | 23,400 | +0.38(+1.59%) |
Feb 25, 2008 | 23.73 | 23.94 | 23.59 | 23.93 | 5,200 | +0.28(+1.18%) |
Feb 22, 2008 | 23.77 | 23.77 | 23.31 | 23.65 | 4,800 | +0.01(+0.04%) |
Feb 21, 2008 | 24.23 | 24.23 | 23.62 | 23.64 | 10,100 | -0.14(-0.59%) |
Feb 20, 2008 | 23.43 | 23.82 | 23.43 | 23.78 | 4,400 | +0.42(+1.80%) |
Feb 19, 2008 | 23.74 | 23.74 | 23.32 | 23.36 | 3,700 | -0.15(-0.64%) |
Feb 18, 2008 | 23.38 | 23.56 | 23.38 | 23.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.38 | 23.56 | 23.38 | 23.51 | 2,400 | -0.16(-0.68%) |
Feb 14, 2008 | 23.90 | 24.04 | 23.64 | 23.67 | 7,900 | -0.51(-2.11%) |
Feb 13, 2008 | 23.92 | 24.19 | 23.86 | 24.18 | 8,000 | +0.61(+2.59%) |
Feb 12, 2008 | 23.75 | 23.83 | 23.57 | 23.57 | 6,700 | -0.14(-0.59%) |
Feb 11, 2008 | 23.49 | 23.78 | 23.49 | 23.71 | 7,751 | +0.15(+0.64%) |
Feb 08, 2008 | 23.29 | 23.56 | 23.29 | 23.56 | 13,100 | +0.28(+1.20%) |
Feb 07, 2008 | 23.05 | 23.28 | 23.00 | 23.28 | 1,000 | +0.16(+0.69%) |
Feb 06, 2008 | 23.57 | 23.60 | 23.12 | 23.12 | 2,800 | -0.51(-2.16%) |
Feb 05, 2008 | 23.92 | 23.92 | 23.63 | 23.63 | 12,100 | -0.68(-2.80%) |
Feb 04, 2008 | 24.31 | 24.40 | 24.29 | 24.31 | 8,300 | -0.19(-0.78%) |